Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Northern Community Bancorp (OP: FNRN )

8.990 +0.090 (+1.01%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 7.100 7.100 7.100 7.100 0 -0.10(-1.39%)
May 28, 2014 7.200 7.200 7.200 0 +0.00(+0.00%)
May 27, 2014 7.200 7.200 7.200 7.200 200 -0.05(-0.69%)
May 20, 2014 7.250 7.250 7.250 0 +0.10(+1.40%)
May 19, 2014 7.210 7.210 7.150 7.150 1,550 -0.06(-0.83%)
May 16, 2014 7.210 7.210 7.210 7.210 400 +0.00(+0.00%)
May 15, 2014 7.210 7.210 7.210 7.210 447 -0.09(-1.23%)
May 14, 2014 7.250 7.300 7.250 7.300 7,515 +0.09(+1.25%)
May 13, 2014 7.210 7.210 7.210 7.210 20,000 -0.14(-1.90%)
May 12, 2014 7.350 7.350 7.350 7.350 11,120 +0.10(+1.38%)
May 07, 2014 7.250 7.250 7.250 8 -0.10(-1.36%)
May 05, 2014 7.350 7.350 7.350 1 -0.05(-0.68%)
May 01, 2014 7.400 7.400 7.400 7.400 0 +0.14(+1.93%)
Apr 30, 2014 7.300 7.300 7.260 7.260 600 +0.01(+0.14%)
Apr 25, 2014 7.250 7.250 7.250 0 +0.00(+0.00%)
Apr 21, 2014 7.250 7.250 7.250 7.250 0 +0.04(+0.55%)
Apr 15, 2014 7.210 7.210 7.210 0 +0.00(+0.00%)
Apr 14, 2014 7.210 7.210 7.210 7.210 200 +0.00(+0.00%)
Apr 10, 2014 7.210 7.210 7.210 7.210 0 +0.00(+0.00%)
Apr 09, 2014 7.210 7.210 7.210 7.210 5,343 -0.03(-0.41%)
Apr 04, 2014 7.240 7.240 7.240 0 +0.04(+0.56%)
Apr 03, 2014 7.200 7.200 7.200 7.200 100 -0.05(-0.69%)
Apr 02, 2014 7.250 7.250 7.250 7.250 779 +0.00(+0.00%)
Apr 01, 2014 7.250 7.250 7.250 7.250 2,493 +0.07(+0.97%)
Mar 31, 2014 7.180 7.180 7.180 7.180 7,990 -0.06(-0.83%)
Mar 28, 2014 7.230 7.240 7.230 7.240 0 +0.06(+0.84%)
Mar 27, 2014 7.180 7.180 7.180 7.180 600 +0.00(+0.00%)
Mar 21, 2014 7.180 7.180 7.180 7.180 0 -0.26(-3.49%)
Mar 20, 2014 7.300 7.440 7.300 7.440 953 +0.19(+2.62%)
Mar 19, 2014 7.240 7.250 7.240 7.250 7,166 +0.01(+0.14%)
Mar 17, 2014 7.240 7.240 7.240 7.240 0 +0.00(+0.00%)
Mar 14, 2014 7.240 7.240 7.240 7.240 0 -0.01(-0.14%)
Mar 12, 2014 7.250 7.250 7.250 67 +0.01(+0.14%)
Mar 11, 2014 7.240 7.240 7.240 7.240 208 -0.01(-0.14%)
Mar 10, 2014 7.250 7.250 7.250 7.250 173 +0.01(+0.14%)
Mar 07, 2014 7.240 7.240 7.240 7.240 0 -0.01(-0.14%)
Mar 04, 2014 7.250 7.250 7.250 0 +0.00(+0.00%)
Mar 03, 2014 7.250 7.450 7.250 7.250 1,600 -0.25(-3.33%)
Feb 28, 2014 7.300 7.500 7.300 7.500 0 +0.20(+2.74%)
Feb 27, 2014 7.300 7.300 7.300 7.300 200 +0.00(+0.00%)
Feb 26, 2014 7.300 7.300 7.300 7.300 1,000 -0.20(-2.67%)
Feb 25, 2014 7.550 7.550 7.500 7.500 5,700 -0.05(-0.66%)
Feb 24, 2014 7.500 7.650 7.500 7.550 2,800 +0.08(+1.07%)
Feb 21, 2014 7.500 7.500 7.470 7.470 0 -0.03(-0.40%)
Feb 20, 2014 7.500 7.500 7.500 7.500 1,913 +0.00(+0.00%)
Feb 19, 2014 7.700 7.700 7.500 7.500 200 +0.00(+0.00%)
Feb 18, 2014 7.500 7.550 7.500 7.500 3,353 -0.05(-0.66%)
Feb 14, 2014 7.550 7.550 7.550 0 -0.20(-2.58%)
Feb 10, 2014 7.750 7.750 7.750 0 +0.24(+3.20%)
Feb 07, 2014 8.000 8.000 7.510 7.510 0 -0.79(-9.52%)
Feb 06, 2014 8.300 8.300 8.300 8.300 237 +0.10(+1.22%)
Feb 05, 2014 8.100 8.200 8.100 8.200 383 +0.15(+1.86%)
Feb 04, 2014 8.050 8.050 8.050 8.050 451 +0.05(+0.63%)
Jan 30, 2014 8.000 8.000 8.000 8.000 0 +0.35(+4.58%)
Jan 29, 2014 7.400 7.900 7.400 7.650 1,547 +0.26(+3.52%)
Jan 28, 2014 7.320 7.390 7.320 7.390 13,481 +0.18(+2.50%)
Jan 27, 2014 7.210 7.210 7.210 7.210 500 -0.04(-0.55%)
Jan 21, 2014 7.250 7.250 7.250 0 +0.05(+0.69%)
Jan 17, 2014 7.200 7.200 7.200 0 +0.00(+0.00%)
Jan 15, 2014 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Jan 14, 2014 7.200 7.200 7.200 7.200 5,000 +0.00(+0.00%)
Jan 13, 2014 7.200 7.200 7.200 7.200 2,781 +0.00(+0.00%)
Jan 09, 2014 7.200 7.200 7.200 7.200 0 +0.01(+0.14%)
Jan 07, 2014 7.190 7.190 7.190 0 +0.00(+0.00%)
Jan 06, 2014 7.200 7.200 7.160 7.190 2,832 -0.01(-0.14%)
Jan 03, 2014 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Jan 02, 2014 7.200 7.200 7.200 7.200 1,056 +0.00(+0.00%)
Dec 27, 2013 7.200 7.200 7.200 0 +0.00(+0.00%)
Dec 19, 2013 7.200 7.200 7.200 2 +0.00(+0.00%)
Dec 18, 2013 7.200 7.200 7.200 7.200 26,916 +0.05(+0.70%)
Dec 09, 2013 7.150 7.150 7.150 0 +0.00(+0.00%)
Dec 06, 2013 7.150 7.150 7.150 7.150 1,100 +0.10(+1.42%)
Dec 03, 2013 7.050 7.050 7.050 0 -0.20(-2.76%)
Nov 29, 2013 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Nov 27, 2013 7.250 7.250 7.250 7.250 100 +0.25(+3.57%)
Nov 21, 2013 7.000 7.000 7.000 0 +0.00(+0.00%)
Nov 19, 2013 7.000 7.000 7.000 0 +0.00(+0.00%)
Nov 14, 2013 7.000 7.000 7.000 0 -0.40(-5.41%)
Nov 13, 2013 7.400 7.400 7.400 7.400 1,000 +0.05(+0.68%)
Nov 12, 2013 7.350 7.350 7.350 7.350 334 +0.05(+0.68%)
Nov 11, 2013 7.300 7.300 7.300 7.300 100 +0.10(+1.39%)
Nov 08, 2013 7.100 7.200 7.100 7.200 900 +0.20(+2.86%)
Nov 06, 2013 7.000 7.000 7.000 0 +0.10(+1.45%)
Nov 01, 2013 6.900 6.900 6.900 0 +0.05(+0.73%)
Oct 30, 2013 6.850 6.850 6.850 0 -0.05(-0.72%)
Oct 22, 2013 6.900 6.900 6.900 0 +0.05(+0.73%)
Oct 21, 2013 6.850 6.850 6.850 6.850 213 +0.05(+0.74%)
Oct 18, 2013 6.800 6.800 6.800 6.800 15,094 +0.00(+0.00%)
Oct 16, 2013 6.800 6.800 6.800 0 +0.00(+0.00%)
Oct 04, 2013 6.800 6.800 6.800 0 -0.08(-1.16%)
Oct 02, 2013 6.880 6.880 6.880 0 +0.00(+0.00%)
Oct 01, 2013 6.880 6.880 6.880 6.880 900 -0.01(-0.15%)
Sep 30, 2013 6.890 6.890 6.890 6.890 300 +0.16(+2.38%)
Sep 23, 2013 6.730 6.730 6.730 6.730 0 -0.02(-0.30%)
Sep 20, 2013 6.750 6.750 6.750 6.750 1,124 +0.05(+0.75%)
Sep 19, 2013 6.670 6.700 6.670 6.700 906 +0.03(+0.45%)
Sep 16, 2013 6.670 6.670 6.670 0 -0.05(-0.74%)
Sep 11, 2013 6.720 6.720 6.720 0 +0.05(+0.75%)
Sep 10, 2013 6.670 6.670 6.670 6.670 188 +0.00(+0.00%)
Sep 09, 2013 6.670 6.670 6.670 6.670 1,667 +0.00(+0.00%)
Sep 04, 2013 6.670 6.670 6.670 0 +0.00(+0.00%)
Aug 28, 2013 6.670 6.670 6.670 0 -0.03(-0.45%)
Aug 20, 2013 6.700 6.700 6.700 0 +0.00(+0.00%)
Aug 19, 2013 6.690 6.700 6.690 6.700 1,908 -0.05(-0.74%)
Aug 16, 2013 6.750 6.750 6.750 6.750 642 +0.00(+0.00%)
Aug 15, 2013 6.750 6.750 6.750 0 +0.00(+0.00%)
Aug 13, 2013 6.750 6.750 6.750 6.750 0 -0.05(-0.74%)
Aug 12, 2013 6.900 6.900 6.800 6.800 500 -0.10(-1.45%)
Aug 08, 2013 6.900 6.900 6.900 0 -0.11(-1.57%)
Aug 07, 2013 7.010 7.010 7.010 7.010 300 -0.19(-2.64%)
Aug 06, 2013 7.250 7.250 7.200 7.200 3,900 -0.05(-0.69%)
Aug 05, 2013 7.250 7.300 7.250 7.250 10,988 +0.05(+0.69%)
Aug 02, 2013 7.100 7.200 7.100 7.200 1,000 +0.15(+2.13%)
Aug 01, 2013 6.900 7.050 6.900 7.050 2,510 +0.20(+2.92%)
Jul 31, 2013 6.850 6.900 6.850 6.850 4,768 +0.04(+0.59%)
Jul 30, 2013 6.600 6.810 6.600 6.810 5,897 +0.26(+3.97%)
Jul 29, 2013 6.450 6.550 6.450 6.550 6,300 +0.14(+2.18%)
Jul 26, 2013 6.240 6.410 6.240 6.410 1,665 +0.19(+3.05%)
Jul 25, 2013 6.150 6.220 6.150 6.220 1,000 +0.12(+1.97%)
Jul 24, 2013 6.050 6.100 6.050 6.100 5,397 +0.00(+0.00%)
Jul 19, 2013 6.100 6.100 6.100 6.100 0 +0.10(+1.67%)
Jul 18, 2013 6.000 6.000 6.000 6.000 661 -0.05(-0.83%)
Jul 17, 2013 5.960 6.050 5.960 6.050 1,025 +0.09(+1.51%)
Jul 15, 2013 5.960 5.960 5.960 5.960 0 +0.05(+0.85%)
Jul 12, 2013 5.950 5.950 5.910 5.910 1,000 +0.01(+0.17%)
Jul 11, 2013 5.910 5.910 5.900 5.900 800 +0.04(+0.68%)
Jul 03, 2013 5.860 5.860 5.860 0 -0.04(-0.68%)
Jun 28, 2013 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 21, 2013 5.900 5.900 5.900 0 -0.10(-1.67%)
Jun 19, 2013 6.000 6.000 6.000 6.000 0 -0.40(-6.25%)
Jun 18, 2013 6.200 6.400 6.200 6.400 500 +0.40(+6.67%)
Jun 17, 2013 6.000 6.000 6.000 6.000 500 +0.00(+0.00%)
Jun 14, 2013 6.100 6.100 6.000 6.000 2,034 -0.05(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.